$19.74 +0.23 (%) Teradyne Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TER historical data

Date Open High Low Close Volume
5/27/201619.3819.8819.3719.741,414,996
5/26/201619.4319.5719.3619.511,138,492
5/25/201619.4919.5919.3819.431,443,825
5/24/201618.9119.4418.9119.381,602,943
5/23/201618.9419.1318.8418.851,284,717
5/20/201618.5718.9718.5718.851,394,525
5/19/201618.4018.6518.3818.441,423,038
5/18/201618.3218.7718.2618.501,746,121
5/17/201618.5718.6718.3418.351,081,604
5/16/201618.4818.7818.3818.591,869,884
5/13/201618.4618.6118.4018.461,468,282
5/12/201618.9118.9618.4118.502,480,422
5/11/201618.8619.0018.8318.83914,544
5/10/201618.8319.0318.7818.951,122,408
5/9/201618.7818.9118.6918.821,222,995
5/6/201618.6518.8218.3818.721,729,400
5/5/201618.8018.8618.6018.802,097,703
5/4/201618.7218.9418.7118.761,925,663
5/3/201618.8118.9618.7318.881,595,409
5/2/201618.9319.0518.7419.001,943,295
4/29/201619.0519.0818.6018.914,002,582
4/28/201619.6119.7918.9119.216,058,859
4/27/201620.6921.0620.5920.992,684,384
4/26/201620.6220.8620.5720.721,777,771
4/25/201620.6020.7520.4020.441,292,684
4/22/201620.5520.9620.5420.691,612,135
4/21/201620.6720.7620.5220.551,314,671
4/20/201620.6620.8520.4920.651,382,738
4/19/201620.8320.9020.5720.691,576,723
4/18/201620.6920.8120.5720.731,514,569
4/15/201620.7620.9020.6820.711,880,260
4/14/201620.9321.0320.6320.811,608,162
4/13/201620.8321.0520.7720.991,544,984
4/12/201620.7720.8120.4620.651,524,530
4/11/201620.9921.1020.7720.791,054,881
4/8/201620.9021.1620.7720.861,326,879
4/7/201621.1221.1420.6120.633,259,908
4/6/201621.1021.2921.0121.192,036,062
4/5/201621.3921.3921.0621.172,222,306
4/4/201621.7521.8421.5421.662,489,412
4/1/201621.4221.7821.3221.751,246,839
3/31/201621.5621.7021.4021.591,126,664
3/30/201621.6421.8321.4921.561,016,121
3/29/201620.9521.5020.8121.461,283,493
3/28/201621.1321.1820.9621.051,065,809
3/24/201620.8821.0920.8021.09923,927
3/23/201621.1821.2020.9821.061,244,963
3/22/201621.1821.3921.1121.211,212,435
3/21/201621.1721.3520.8721.311,719,833
3/18/201620.9021.4720.7821.253,425,829
3/17/201620.6620.8920.5020.801,308,600
3/16/201620.2820.6420.1420.612,053,743
3/15/201619.9720.3019.8820.261,264,813
3/14/201620.0620.2319.9720.05886,853
3/11/201620.0020.2819.9520.161,216,385
3/10/201619.7520.0019.6319.851,196,185
3/9/201619.6119.6619.5019.641,859,687
3/8/201619.8119.8719.3319.561,425,677
3/7/201619.5620.0019.5319.971,482,497
3/4/201619.8419.8919.5419.671,389,622
3/3/201619.6419.7819.4919.751,003,576
3/2/201619.4919.7019.4319.601,411,490
3/1/201619.2019.6519.1219.561,460,570
2/29/201619.1719.3319.0519.081,459,594
2/26/201619.4219.4219.0419.121,525,175
2/25/201618.9819.2518.8319.241,643,454
2/24/201618.4219.0018.3018.961,510,703
2/23/201618.8418.9718.6318.651,250,885
2/22/201618.9819.1218.7618.881,420,033
2/19/201618.7919.0518.7418.831,660,175
2/18/201618.8218.9418.6818.791,954,160
2/17/201618.3718.8818.3618.722,142,366
2/16/201617.8918.4717.8918.232,279,438
2/12/201617.7017.7617.4517.721,447,931
2/11/201617.6417.8317.3417.551,892,598
2/10/201617.8418.2517.7717.932,668,777
2/9/201617.7718.1217.7117.772,413,615
2/8/201618.0718.2117.7817.952,301,650
2/5/201618.5618.5918.2518.352,223,143
2/4/201618.5518.9718.5118.692,429,309
2/3/201618.7218.9218.3618.543,537,289
2/2/201619.2019.5418.7518.802,668,814
2/1/201619.2519.5719.0919.473,446,588
1/29/201619.1319.7619.0519.436,479,678
1/28/201621.0821.0818.5318.997,791,769
1/27/201619.7820.5619.7819.944,176,457
1/26/201619.5019.9119.3819.822,827,751
1/25/201619.7519.8319.3919.441,697,134
1/22/201619.6919.9819.5819.781,649,922
1/21/201619.5019.6419.1919.352,387,379
1/20/201619.2719.6118.8219.412,495,020
1/19/201619.2819.3418.9819.192,175,659
1/15/201618.5519.0518.5518.982,289,795
1/14/201619.0719.7118.8919.413,192,455
1/13/201619.4419.5018.8618.952,282,610
1/12/201619.4819.6119.1919.432,619,078
1/11/201619.2919.3418.9619.221,778,907
1/8/201619.5819.6519.0619.112,237,805
1/7/201619.4819.8819.4619.512,072,071
1/6/201620.1320.2819.8720.042,162,400
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center